FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)

RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.58	33.58	33.58	33.58	33.58	-0.17%	4
Sep 15, 2025	33.72	33.72	33.62	33.63	33.63	-0.16%	1,603
Sep 12, 2025	33.74	33.78	33.67	33.69	33.69	-0.38%	1,454
Sep 11, 2025	33.82	33.82	33.82	33.82	33.82	0.85%	-
Sep 10, 2025	33.53	33.53	33.53	33.53	33.53	-0.03%	37
Sep 9, 2025	33.54	33.54	33.54	33.54	33.54	-0.11%	3
Sep 8, 2025	33.49	33.58	33.49	33.58	33.58	-0.02%	1,121
Sep 5, 2025	33.59	33.59	33.59	33.59	33.59	0.14%	98
Sep 4, 2025	33.49	33.54	33.49	33.54	33.54	0.29%	111
Sep 3, 2025	33.40	33.44	33.40	33.44	33.44	0.02%	403
Sep 2, 2025	33.42	33.43	33.35	33.43	33.43	-0.42%	1,543
Aug 29, 2025	33.58	33.59	33.56	33.57	33.57	-0.07%	1,951
Aug 28, 2025	33.69	33.69	33.52	33.60	33.60	-0.04%	665
Aug 27, 2025	33.51	33.61	33.51	33.61	33.61	0.34%	382
Aug 26, 2025	33.41	33.55	33.41	33.50	33.50	-0.12%	1,859
Aug 25, 2025	33.54	33.54	33.54	33.54	33.54	-0.40%	84
Aug 22, 2025	33.67	33.67	33.67	33.67	33.67	1.19%	89
Aug 21, 2025	33.24	33.28	33.24	33.28	33.28	-0.25%	731
Aug 20, 2025	33.41	33.41	33.25	33.36	33.36	0.18%	36,773
Aug 19, 2025	33.28	33.30	33.27	33.30	33.30	0.21%	18,427
Aug 18, 2025	33.29	33.29	33.23	33.23	33.23	-0.09%	594
Aug 15, 2025	33.24	33.31	33.24	33.26	33.26	-0.20%	1,369
Aug 14, 2025	33.28	33.33	33.25	33.33	33.33	-0.35%	412
Aug 13, 2025	33.30	33.44	33.30	33.44	33.44	0.89%	657
Aug 12, 2025	32.97	33.16	32.97	33.15	33.15	0.83%	1,454
Aug 11, 2025	32.86	32.87	32.86	32.87	32.87	-0.22%	418
Aug 8, 2025	32.89	32.95	32.89	32.95	32.95	0.18%	480
Aug 7, 2025	32.86	32.92	32.86	32.89	32.89	-0.17%	524
Aug 6, 2025	33.35	33.35	32.95	32.95	32.95	-0.12%	2,243
Aug 5, 2025	32.90	33.01	32.88	32.98	32.98	-0.18%	1,387
Aug 4, 2025	33.05	33.09	33.04	33.04	33.04	0.66%	2,124
Aug 1, 2025	32.72	32.83	32.72	32.83	32.83	-0.56%	25,129
Jul 31, 2025	33.01	33.01	33.01	33.01	33.01	-0.54%	56
Jul 30, 2025	33.29	33.29	33.19	33.19	33.19	-0.38%	204
Jul 29, 2025	33.32	33.32	33.32	33.32	33.32	-0.07%	77
Jul 28, 2025	33.36	33.39	33.34	33.34	33.34	-0.23%	1,699
Jul 25, 2025	33.29	33.42	33.26	33.42	33.42	0.27%	16,193
Jul 24, 2025	33.39	33.39	33.30	33.33	33.33	-0.05%	4,331
Jul 23, 2025	33.27	33.35	33.27	33.35	33.35	0.41%	917
Jul 22, 2025	33.09	33.21	33.09	33.21	33.21	0.63%	736
Jul 21, 2025	33.07	33.07	33.00	33.00	33.00	-0.16%	281
Jul 18, 2025	33.07	33.07	33.06	33.06	33.06	0.01%	3,468
Jul 17, 2025	32.93	33.05	32.93	33.05	33.05	0.71%	2,960
Jul 16, 2025	32.85	32.85	32.65	32.82	32.82	0.12%	59,326
Jul 15, 2025	32.99	32.99	32.78	32.78	32.78	-0.73%	17,154
Jul 14, 2025	33.08	33.08	32.92	33.02	33.02	-0.06%	1,030
Jul 11, 2025	32.99	33.10	32.98	33.04	33.04	-0.37%	9,861
Jul 10, 2025	33.19	33.19	33.16	33.16	33.16	0.34%	11,887
Jul 9, 2025	32.97	33.05	32.97	33.05	33.05	0.18%	2,793
Jul 8, 2025	32.94	33.02	32.92	32.99	32.99	0.07%	1,373

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.